Bulletin
Investor Alert

New York Markets Open in:

BlackRock Inc.

NYS: BLK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 6, 2021, 7:02 p.m.

BLK
/zigman2/quotes/207946232/composite

$

867.00

Change

-0.10 -0.01%

Volume

Volume 27,170

Quotes are delayed by 20 min

/zigman2/quotes/207946232/composite

Previous close

$ 851.01

$ 867.10

Change

+16.09 +1.89%

Day low

Day high

$849.09

$867.39

Open

52 week low

52 week high

$451.35

$867.39

Open

OPTION CHAIN FOR BLACKROCK INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 431.00 0.00 0.00 482.00 491.20 1.00 380.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 472.50 488.00 385.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 467.50 483.00 390.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 462.50 478.00 395.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 457.50 473.00 400.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 452.50 468.00 405.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 447.50 463.00 410.00 quote 0.00 0.00 0.00 0.00 5.20
quote 0.00 0.00 0.00 442.50 457.90 415.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 437.50 453.00 420.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 432.50 448.00 425.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 427.50 443.00 430.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 422.50 438.00 435.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 417.60 432.90 440.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 412.70 427.80 445.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 407.60 422.90 450.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 402.50 418.00 455.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 397.50 413.00 460.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 392.60 409.10 465.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 387.50 402.80 470.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 382.50 397.90 475.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 377.50 393.00 480.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 372.50 389.20 485.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 367.60 382.90 490.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 362.50 377.90 495.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 357.50 372.90 500.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 347.80 362.70 510.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 342.00 350.40 520.00 quote 0.45 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 332.00 339.30 530.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 322.00 331.10 540.00 quote 0.50 0.00 0.00 0.00 8.50 1.00
quote 0.00 0.00 0.00 312.00 321.00 550.00 quote 0.00 0.00 0.00 0.00 7.50
quote 0.00 0.00 0.00 302.00 311.10 560.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 291.50 299.90 570.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 282.00 291.90 580.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 272.00 282.00 590.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 262.00 272.00 600.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 252.00 260.40 610.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 242.00 250.30 620.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 231.30 239.30 630.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 222.00 231.20 640.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 211.30 219.40 650.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 207.00 216.90 655.00 quote 3.86 0.00 0.00 0.00 3.10 51.00
quote 0.00 0.00 0.00 202.00 211.90 660.00 quote 7.06 0.00 0.00 0.00 4.10 3.00
quote 0.00 0.00 0.00 197.00 206.90 665.00 quote 7.37 0.00 0.00 0.00 3.10 4.00
quote 0.00 0.00 0.00 192.00 201.60 670.00 quote 4.05 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 187.00 196.90 675.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 182.00 191.90 680.00 quote 0.00 0.00 0.00 0.00 2.30
quote 134.60 0.00 0.00 176.30 184.40 1.00 685.00 quote 0.57 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 172.00 181.90 690.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 167.00 176.30 695.00 quote 0.00 0.00 0.00 0.00 0.20
quote 124.01 64.08 2.00 162.00 171.90 2.00 700.00 quote 0.50 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 159.50 169.40 702.50 quote 8.00 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 157.00 166.00 705.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.50 164.40 707.50 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 152.00 159.30 710.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 149.50 158.70 712.50 quote 20.52 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 147.00 155.80 715.00 quote 3.00 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 143.80 151.90 717.50 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 142.00 151.90 720.00 quote 0.45 0.00 0.00 0.00 4.30 46.00
quote 0.00 0.00 0.00 139.50 149.40 722.50 quote 0.12 -8.08 1.00 0.00 4.30 3.00
quote 48.70 0.00 0.00 134.30 146.20 1.00 725.00 quote 26.95 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 134.50 142.50 727.50 quote 2.00 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 132.00 141.90 730.00 quote 0.00 0.00 0.00 0.00 4.30
quote 20.09 0.00 0.00 129.50 137.80 1.00 732.50 quote 0.35 0.00 0.00 0.00 2.10 3.00
quote 0.00 0.00 0.00 127.00 136.90 735.00 quote 0.64 -16.43 1.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 124.50 134.40 737.50 quote 1.00 0.00 0.00 0.00 4.30 1.00
quote 15.67 0.00 0.00 122.00 130.30 12.00 740.00 quote 0.26 0.00 1.00 0.00 4.30 1.00
quote 76.25 0.00 0.00 118.80 126.80 1.00 742.50 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 116.30 124.30 745.00 quote 0.00 0.00 0.00 0.00 4.30
quote 46.08 0.00 0.00 111.50 123.70 2.00 747.50 quote 0.00 0.00 0.00 0.00 4.30
quote 44.34 0.00 0.00 111.80 124.80 2.00 750.00 quote 0.31 -5.94 2.00 0.00 4.30 2.00
quote 54.15 0.00 0.00 109.50 122.00 1.00 752.50 quote 1.50 0.00 0.00 0.00 4.30 1.00
quote 67.60 0.00 0.00 107.10 113.70 3.00 755.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 104.40 117.50 757.50 quote 1.72 0.00 0.00 0.00 0.25 1.00
quote 106.15 33.35 6.00 102.10 108.60 7.00 760.00 quote 0.40 -0.60 2.00 0.00 4.30 5.00
quote 58.40 0.00 0.00 99.60 106.00 1.00 762.50 quote 0.89 0.37 1.00 0.00 4.30 36.00
quote 57.00 0.00 2.00 97.10 103.60 2.00 765.00 quote 0.48 -0.50 2.00 0.00 4.30 7.00
quote 0.00 0.00 0.00 94.50 104.40 767.50 quote 0.25 -0.60 2.00 0.00 4.30 1.00
quote 58.88 9.36 3.00 92.10 98.60 3.00 770.00 quote 3.50 3.24 3.00 0.00 4.30 41.00
quote 0.00 0.00 0.00 89.70 97.60 772.50 quote 4.24 -1.36 1.00 0.00 4.30 5.00
quote 15.70 0.00 0.00 87.00 96.30 1.00 775.00 quote 4.26 3.01 1.00 0.00 4.30 14.00
quote 0.00 0.00 0.00 84.70 94.50 777.50 quote 0.90 0.00 1.00 0.00 4.30 14.00
quote 41.40 11.40 1.00 82.20 88.70 29.00 780.00 quote 0.63 0.13 1.00 0.00 2.30 39.00
quote 38.80 0.00 0.00 79.50 89.40 1.00 782.50 quote 0.60 -0.55 1.00 0.00 4.30 3.00
quote 21.40 0.00 0.00 77.00 86.50 13.00 785.00 quote 1.26 -0.89 1.00 0.00 0.40 4.00
quote 0.00 0.00 0.00 74.50 84.40 787.50 quote 0.25 -0.35 1.00 0.00 4.30 8.00
quote 4.10 0.00 0.00 72.10 78.70 3.00 790.00 quote 0.35 -0.20 13.00 0.05 0.15 27.00
quote 31.04 2.31 2.00 69.40 76.10 2.00 792.50 quote 0.22 -0.28 1.00 0.00 4.30 20.00
quote 27.86 0.00 0.00 67.10 73.80 39.00 795.00 quote 0.48 0.08 7.00 0.00 4.30 20.00
quote 20.40 0.00 0.00 64.60 70.90 7.00 797.50 quote 2.23 -1.27 5.00 0.00 4.30 7.00
quote 35.57 11.15 2.00 62.00 68.60 8.00 800.00 quote 0.05 -0.38 21.00 0.05 0.20 22.00
quote 33.19 13.74 2.00 59.50 66.00 3.00 802.50 quote 2.00 0.70 1.00 0.00 2.00 17.00
quote 20.01 0.00 0.00 57.30 63.20 8.00 805.00 quote 0.42 -0.75 6.00 0.00 0.65 21.00
quote 33.32 14.32 4.00 54.60 61.00 6.00 807.50 quote 0.32 -0.97 40.00 0.00 2.80 43.00
quote 30.97 14.02 4.00 52.20 58.50 12.00 810.00 quote 0.48 -0.02 5.00 0.00 3.00 29.00
quote 21.00 10.20 2.00 49.70 55.80 8.00 812.50 quote 1.90 -1.35 5.00 0.00 0.95 12.00
quote 15.00 4.75 19.00 47.10 55.20 18.00 815.00 quote 0.42 -2.63 43.00 0.00 0.45 58.00
quote 15.00 6.00 33.00 44.60 51.20 33.00 817.50 quote 2.30 -0.07 14.00 0.00 1.00 15.00
quote 43.00 14.45 2.00 42.20 48.40 29.00 820.00 quote 0.50 -2.15 13.00 0.05 1.00 19.00
quote 28.04 16.94 1.00 39.80 46.00 17.00 822.50 quote 0.20 -0.53 4.00 0.05 0.35 22.00
quote 37.31 12.33 1.00 37.50 43.60 17.00 825.00 quote 0.25 -0.65 2.00 0.05 0.35 9.00
quote 25.55 17.49 5.00 35.00 43.60 36.00 827.50 quote 0.95 -5.35 7.00 0.05 0.60 11.00
quote 13.38 4.10 11.00 32.50 41.20 40.00 830.00 quote 0.28 -1.02 3.00 0.05 0.60 5.00
quote 11.70 3.90 1.00 30.10 38.80 11.00 832.50 quote 0.85 -0.75 13.00 0.05 0.90 21.00
quote 18.20 4.00 1.00 29.10 36.70 123.00 835.00 quote 0.30 -1.40 22.00 0.10 0.65 16.00
quote 11.40 6.00 22.00 25.00 33.60 21.00 837.50 quote 0.35 -1.65 24.00 0.10 0.75 28.00
quote 21.97 9.47 24.00 22.80 31.90 41.00 840.00 quote 0.25 -2.65 55.00 0.15 0.55 30.00
quote 17.49 9.58 18.00 18.70 23.70 47.00 845.00 quote 0.40 -3.70 27.00 0.10 0.55 21.00
quote 17.15 11.85 32.00 14.80 19.60 58.00 850.00 quote 0.59 -6.01 16.00 0.30 0.80 3.00
quote 10.20 7.29 27.00 8.50 15.70 51.00 855.00 quote 1.65 -39.85 4.00 0.25 1.30 1.00
quote 7.50 6.10 30.00 7.40 10.00 26.00 860.00 quote 1.80 0.00 17.00 0.50 2.30
quote 3.81 2.71 20.00 4.40 8.80 17.00 865.00 quote 3.94 0.00 20.00 2.30 4.70
867.10 Current price as of 5/06/2021 04:00:02 PM
quote 2.60 1.95 20.00 2.15 7.10 38.00 870.00 quote 0.00 0.00 0.00 4.90 7.80
quote 1.25 1.05 18.00 0.80 2.30 5.00 875.00 quote 0.00 0.00 0.00 8.40 12.60
quote 0.75 -0.20 26.00 0.35 0.80 16.00 880.00 quote 0.00 0.00 0.00 12.10 17.40
quote 0.05 0.00 1.00 0.05 4.30 1.00 890.00 quote 0.00 0.00 0.00 21.50 28.50
quote 0.30 0.00 0.00 0.00 4.30 1.00 900.00 quote 0.00 0.00 0.00 29.00 38.00
quote 0.00 0.00 0.00 0.00 4.30 910.00 quote 0.00 0.00 0.00 41.30 48.30
quote 0.00 0.00 0.00 0.00 4.30 920.00 quote 0.00 0.00 0.00 49.00 58.00
quote 0.00 0.00 0.00 0.00 4.30 930.00 quote 0.00 0.00 0.00 58.50 68.00
quote 0.00 0.00 0.00 0.00 4.30 940.00 quote 0.00 0.00 0.00 68.50 78.00
quote 0.05 0.00 1.00 0.00 4.30 1.00 950.00 quote 0.00 0.00 0.00 78.70 88.00
quote 0.00 0.00 0.00 0.00 4.30 960.00 quote 0.00 0.00 0.00 88.50 98.00
quote 0.00 0.00 0.00 0.00 1.45 970.00 quote 0.00 0.00 0.00 101.30 108.00
quote 0.00 0.00 0.00 0.00 4.10 980.00 quote 0.00 0.00 0.00 111.30 117.90
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 377.40 395.50 480.00 quote 5.67 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 372.40 390.60 485.00 quote 0.15 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 367.40 385.60 490.00 quote 0.30 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 362.50 380.50 495.00 quote 0.00 0.00 0.00 0.00 4.30
quote 300.00 0.00 0.00 362.00 371.80 1.00 500.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 347.40 365.90 510.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 337.50 354.30 520.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 327.40 344.30 530.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 317.40 335.90 540.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 307.40 326.30 550.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 297.40 315.50 560.00 quote 1.18 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 287.40 305.60 570.00 quote 1.25 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 277.50 295.50 580.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 267.40 285.50 590.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 257.40 275.50 600.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 247.40 265.50 610.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 237.40 254.30 620.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 227.50 245.70 630.00 quote 2.12 0.00 3.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 217.50 236.20 640.00 quote 2.18 -0.12 1.00 0.00 4.30 11.00
quote 0.00 0.00 0.00 209.20 225.80 650.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.50 214.50 660.00 quote 11.63 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 189.50 205.00 670.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 179.50 195.00 680.00 quote 0.00 0.00 0.00 0.00 4.30
quote 130.75 0.00 1.00 172.50 181.90 1.00 690.00 quote 4.77 0.00 0.00 0.00 4.30 78.00
quote 0.00 0.00 0.00 164.50 180.00 695.00 quote 1.32 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 159.50 175.00 700.00 quote 0.83 0.00 0.00 0.00 4.30 8.00
quote 73.44 0.00 0.00 154.50 170.00 2.00 705.00 quote 7.13 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 149.50 165.00 710.00 quote 0.80 -4.00 17.00 0.00 4.30 17.00
quote 0.00 0.00 0.00 144.50 159.50 715.00 quote 1.22 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 139.50 155.00 720.00 quote 4.10 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 134.50 150.00 725.00 quote 1.19 0.00 0.00 0.00 4.40 3.00
quote 0.00 0.00 0.00 129.50 145.00 730.00 quote 1.57 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 124.50 140.00 735.00 quote 2.05 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 122.00 137.50 737.50 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 119.50 135.00 740.00 quote 15.85 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 117.00 132.50 742.50 quote 0.00 0.00 0.00 0.00 0.75
quote 70.54 0.00 0.00 114.70 130.00 1.00 745.00 quote 12.25 0.00 0.00 0.00 0.75 28.00
quote 71.60 0.00 2.00 115.00 124.50 1.00 747.50 quote 3.30 0.00 0.00 0.00 0.80 2.00
quote 69.10 0.00 2.00 112.50 122.00 1.00 750.00 quote 3.73 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 107.00 122.50 752.50 quote 1.24 0.00 0.00 0.00 0.85 2.00
quote 0.00 0.00 0.00 104.70 120.50 755.00 quote 12.50 0.00 0.00 0.05 0.85
quote 0.00 0.00 0.00 102.60 117.50 757.50 quote 0.82 -0.62 1.00 0.05 0.85 6.00
quote 0.00 0.00 0.00 102.30 115.50 760.00 quote 0.92 -4.28 1.00 0.05 0.90 9.00
quote 0.00 0.00 0.00 100.00 109.40 762.50 quote 5.70 0.00 0.00 0.05 0.90 3.00
quote 0.00 0.00 0.00 97.50 107.00 765.00 quote 0.84 -2.38 1.00 0.05 0.95 3.00
quote 39.50 0.00 0.00 95.00 103.70 1.00 767.50 quote 4.10 0.00 0.00 0.10 0.95 7.00
quote 29.30 0.00 0.00 92.50 101.00 17.00 770.00 quote 2.19 0.00 0.00 0.10 1.00 9.00
quote 32.10 0.00 0.00 90.00 99.40 3.00 772.50 quote 2.83 0.00 0.00 0.10 1.00 323.00
quote 0.00 0.00 0.00 87.50 96.40 775.00 quote 0.60 -1.24 2.00 0.15 1.05 10.00
quote 64.70 13.10 1.00 85.00 93.70 1.00 777.50 quote 2.95 0.00 0.00 0.10 1.05 5.00
quote 19.70 0.00 0.00 82.50 90.90 17.00 780.00 quote 0.75 -0.60 2.00 0.20 1.15 13.00
quote 23.60 0.00 0.00 80.00 88.60 2.00 782.50 quote 1.80 -4.67 2.00 0.10 1.15 5.00
quote 21.30 0.00 0.00 77.50 86.30 4.00 785.00 quote 0.67 -2.11 2.00 0.20 1.15 11.00
quote 13.87 0.00 0.00 75.00 83.70 1.00 787.50 quote 3.22 0.00 0.00 0.25 1.15 10.00
quote 12.59 0.00 0.00 72.50 81.30 18.00 790.00 quote 0.69 -1.53 6.00 0.20 1.20 8.00
quote 62.20 12.90 1.00 70.00 78.70 1.00 792.50 quote 0.76 -1.61 6.00 0.30 1.25 15.00
quote 31.14 -0.92 2.00 67.50 76.40 5.00 795.00 quote 5.42 -1.78 2.00 0.20 1.10 5.00
quote 25.09 0.00 0.00 65.00 74.00 1.00 797.50 quote 11.60 0.00 0.00 0.40 1.05 1.00
quote 20.20 0.00 0.00 62.50 71.30 8.00 800.00 quote 1.00 -4.90 3.00 0.25 0.80 6.00
quote 20.00 0.00 0.00 60.50 68.80 2.00 802.50 quote 3.60 -3.60 1.00 0.50 1.10 5.00
quote 24.97 6.27 1.00 58.00 66.60 8.00 805.00 quote 0.95 -0.73 10.00 0.35 1.75 11.00
quote 16.20 0.00 0.00 55.10 63.40 3.00 807.50 quote 0.85 -1.36 5.00 0.50 2.80 11.00
quote 33.21 12.04 1.00 53.00 61.80 10.00 810.00 quote 0.91 -0.56 2.00 0.55 0.95 12.00
quote 0.00 0.00 0.00 50.50 59.90 812.50 quote 1.67 -3.50 2.00 0.60 1.00 12.00
quote 50.96 22.00 1.00 48.00 55.60 24.00 815.00 quote 1.06 -1.84 10.00 0.10 1.05 32.00
quote 14.62 -4.68 4.00 45.60 54.60 18.00 817.50 quote 2.15 -5.15 1.00 0.75 1.10 6.00
quote 29.00 11.40 6.00 43.50 52.40 15.00 820.00 quote 2.00 -6.31 1.00 0.95 1.45 4.00
quote 15.30 0.00 0.00 40.60 47.50 3.00 822.50 quote 1.70 -2.31 7.00 0.20 1.40 11.00
quote 21.10 11.60 1.00 38.60 47.50 10.00 825.00 quote 1.05 -2.05 10.00 0.80 1.60 22.00
quote 40.50 27.72 1.00 37.60 45.80 1.00 827.50 quote 11.03 0.00 1.00 0.75 2.85 1.00
quote 22.26 12.16 1.00 35.60 40.70 61.00 830.00 quote 4.30 -7.10 14.00 1.15 2.00 14.00
quote 11.70 2.40 2.00 33.50 38.20 5.00 832.50 quote 0.00 0.00 0.00 1.10 2.25
quote 19.33 13.33 4.00 30.50 36.60 5.00 835.00 quote 2.31 -3.53 20.00 1.35 2.55 21.00
quote 5.70 0.00 0.00 27.50 34.80 2.00 837.50 quote 0.00 0.00 0.00 1.20 2.85
quote 28.00 12.70 7.00 26.30 31.50 15.00 840.00 quote 2.42 0.00 5.00 1.55 3.30 5.00
quote 5.10 0.00 2.00 24.50 31.00 2.00 842.50 quote 2.95 -5.14 68.00 1.90 4.00 6.00
quote 25.55 11.35 2.00 22.90 26.80 21.00 845.00 quote 3.67 -5.47 25.00 2.00 4.40 5.00
quote 12.70 2.40 2.00 17.90 22.40 7.00 850.00 quote 4.70 -6.50 5.00 3.60 6.50 8.00
quote 17.00 10.00 4.00 16.00 18.70 25.00 855.00 quote 7.20 -48.30 8.00 5.20 6.80 1.00
quote 14.64 9.39 13.00 13.10 18.20 4.00 860.00 quote 9.00 0.00 1.00 6.60 8.90 1.00
quote 11.10 7.17 8.00 10.00 12.20 3.00 865.00 quote 0.00 0.00 0.00 8.70 11.10
867.10 Current price as of 5/06/2021 04:00:02 PM
quote 9.10 8.15 6.00 7.90 10.90 5.00 870.00 quote 0.00 0.00 0.00 9.00 13.50
quote 6.24 3.89 1.00 5.70 7.20 2.00 875.00 quote 0.00 0.00 0.00 10.90 16.00
quote 1.70 0.00 0.00 4.00 5.40 3.00 880.00 quote 0.00 0.00 0.00 16.30 20.50
quote 4.00 2.80 3.00 2.70 4.00 1.00 885.00 quote 27.70 0.00 1.00 19.50 26.40
quote 2.00 1.45 5.00 1.85 2.85 7.00 890.00 quote 30.60 0.00 2.00 23.60 30.30 1.00
quote 1.15 1.05 3.00 0.75 1.70 10.00 900.00 quote 0.00 0.00 0.00 32.30 39.50
quote 0.79 0.00 0.00 0.20 0.85 910.00 quote 0.00 0.00 0.00 41.70 48.90
quote 0.94 0.00 0.00 0.05 1.00 920.00 quote 56.90 0.00 2.00 51.60 58.50
quote 0.20 0.00 4.00 0.20 8.80 930.00 quote 0.00 0.00 0.00 60.50 68.50
quote 0.00 0.00 0.00 0.00 4.30 940.00 quote 0.00 0.00 0.00 70.70 78.50
quote 0.00 0.00 0.00 0.00 9.00 950.00 quote 0.00 0.00 0.00 80.60 88.50
quote 0.00 0.00 0.00 0.00 9.00 960.00 quote 0.00 0.00 0.00 88.50 98.00
quote 0.00 0.00 0.00 0.00 4.30 970.00 quote 0.00 0.00 0.00 101.40 108.00
quote 0.00 0.00 0.00 0.00 4.30 980.00 quote 0.00 0.00 0.00 111.40 118.50
quote 0.00 0.00 0.00 0.00 4.30 990.00 quote 0.00 0.00 0.00 120.10 128.50
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 502.00 512.00 360.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 492.00 502.00 370.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 482.00 492.00 380.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 472.00 482.00 390.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 462.00 472.00 400.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 452.00 462.00 410.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 442.00 452.00 420.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 432.00 442.00 430.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 422.00 432.00 440.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 412.00 422.00 450.00 quote 0.38 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 402.00 412.00 460.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 392.00 402.00 470.00 quote 0.59 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 382.00 392.00 480.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 372.00 382.00 490.00 quote 0.27 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 362.00 372.00 500.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 352.00 362.00 510.00 quote 0.44 0.00 0.00 0.00 4.30 20.00
quote 0.00 0.00 0.00 282.10 292.00 580.00 quote 0.05 -0.44 1.00 0.00 0.20 121.00
quote 0.00 0.00 0.00 272.10 282.00 590.00 quote 0.20 0.15 1.00 0.00 0.20 9.00
quote 0.00 0.00 0.00 262.10 272.00 600.00 quote 0.25 0.20 21.00 0.00 0.20 37.00
quote 0.00 0.00 0.00 252.10 262.00 610.00 quote 0.85 0.00 0.00 0.00 4.40 4.00
quote 0.00 0.00 0.00 242.10 252.00 620.00 quote 0.05 0.00 0.00 0.00 4.40 9.00
quote 0.00 0.00 0.00 232.10 242.00 630.00 quote 0.28 0.00 0.00 0.00 4.40 334.00
quote 0.00 0.00 0.00 222.10 232.00 640.00 quote 2.19 0.84 2.00 0.00 4.40 184.00
quote 93.50 0.00 0.00 212.10 222.00 1.00 650.00 quote 0.37 0.00 0.00 0.05 1.65 63.00
quote 0.00 0.00 0.00 202.50 212.00 660.00 quote 1.00 0.00 0.00 0.00 4.40 87.00
quote 0.00 0.00 0.00 192.50 202.00 670.00 quote 1.35 0.00 0.00 0.05 0.40 44.00
quote 138.38 0.00 0.00 179.50 195.00 12.00 680.00 quote 0.75 0.00 0.00 0.10 0.65 104.00
quote 128.27 0.00 0.00 169.50 185.00 10.00 690.00 quote 0.40 0.00 0.00 0.10 0.70 83.00
quote 123.54 0.00 0.00 159.50 175.50 8.00 700.00 quote 0.50 -0.08 11.00 0.15 0.70 65.00
quote 97.10 0.00 0.00 149.50 165.20 2.00 710.00 quote 1.35 0.00 0.00 0.15 0.55 54.00
quote 99.18 -1.55 1.00 142.50 151.90 6.00 720.00 quote 0.30 -0.15 2.00 0.30 0.90 315.00
quote 87.88 9.51 1.00 132.50 142.40 20.00 730.00 quote 0.60 0.18 2.00 0.30 1.00 122.00
quote 85.40 0.00 0.00 119.50 134.80 9.00 740.00 quote 0.67 -0.23 2.00 0.40 0.70 594.00
quote 51.83 0.00 0.00 112.50 122.40 16.00 750.00 quote 0.60 -0.20 4.00 0.50 0.60 590.00
quote 62.00 0.00 0.00 102.50 110.60 16.00 760.00 quote 0.65 -0.35 3.00 0.40 0.80 151.00
quote 36.60 0.00 0.00 93.00 102.50 56.00 770.00 quote 0.83 -0.27 7.00 0.65 0.90 455.00
quote 69.00 13.62 8.00 83.00 92.40 302.00 780.00 quote 0.98 -0.15 10.00 0.80 1.00 315.00
quote 28.20 0.00 0.00 77.50 83.90 4.00 785.00 quote 1.00 -0.42 86.00 0.90 1.15 116.00
quote 46.50 12.50 1.00 73.50 82.70 107.00 790.00 quote 1.27 -0.39 1.00 0.20 1.30 85.00
quote 57.68 21.15 1.00 68.50 77.70 20.00 795.00 quote 2.05 -5.95 24.00 0.25 1.45 60.00
quote 67.00 15.56 3.00 63.00 69.60 88.00 800.00 quote 1.63 -0.68 15.00 0.25 1.65 252.00
quote 48.45 1.50 1.00 59.00 68.20 116.00 805.00 quote 1.84 -1.80 2.00 0.40 1.95 36.00
quote 55.37 12.77 11.00 53.50 60.30 108.00 810.00 quote 2.38 -1.17 17.00 1.35 2.25 109.00
quote 32.28 14.48 3.00 53.00 57.90 73.00 815.00 quote 3.05 -0.93 11.00 2.20 2.65 45.00
quote 49.70 17.44 1.00 48.40 51.10 190.00 820.00 quote 3.20 -4.10 3.00 2.50 3.10 17.00
quote 45.40 20.75 2.00 40.50 47.70 22.00 825.00 quote 3.62 -2.58 8.00 2.30 3.70 29.00
quote 39.90 14.68 3.00 39.70 44.10 57.00 830.00 quote 4.43 -3.02 9.00 3.60 4.40 20.00
quote 20.80 5.82 1.00 35.70 40.30 24.00 835.00 quote 5.60 -3.35 14.00 4.40 5.20 9.00
quote 31.53 11.35 15.00 31.50 33.50 115.00 840.00 quote 11.20 0.00 10.00 5.20 6.10 8.00
quote 28.60 11.62 3.00 27.80 29.50 15.00 845.00 quote 8.20 -5.30 44.00 5.90 7.40 2.00
quote 24.62 11.12 8.00 23.60 25.90 84.00 850.00 quote 9.80 -4.38 45.00 7.60 8.70 1.00
quote 20.82 9.17 7.00 20.90 22.10 498.00 855.00 quote 11.90 0.00 18.00 9.20 9.90
quote 17.52 7.62 19.00 17.60 18.80 129.00 860.00 quote 13.35 0.00 2.00 11.00 12.00
867.10 Current price as of 5/06/2021 04:00:02 PM
quote 0.30 -0.10 1.00 0.30 1.00 6.00 940.00 quote 0.00 0.00 0.00 69.00 78.30
quote 0.45 0.00 2.00 0.25 0.75 2.00 950.00 quote 0.00 0.00 0.00 78.70 88.00
quote 0.00 0.00 0.00 0.15 4.30 960.00 quote 0.00 0.00 0.00 88.50 98.00
quote 0.00 0.00 0.00 0.10 4.60 970.00 quote 0.00 0.00 0.00 98.50 108.00
quote 0.00 0.00 0.00 0.00 6.50 980.00 quote 0.00 0.00 0.00 108.50 118.00
quote 0.00 0.00 0.00 0.05 6.40 990.00 quote 0.00 0.00 0.00 118.10 128.00
quote 0.00 0.00 0.00 0.00 6.40 1,000 quote 0.00 0.00 0.00 125.10 141.00
quote 0.00 0.00 0.00 0.00 8.30 1,010 quote 0.00 0.00 0.00 135.10 151.00
quote 0.00 0.00 0.00 0.00 8.30 1,020 quote 0.00 0.00 0.00 148.10 158.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 397.10 407.00 465.00 quote 0.42 -0.84 12.00 0.00 4.30 12.00
quote 0.00 0.00 0.00 392.10 402.00 470.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 387.10 397.00 475.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 382.10 392.00 480.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 377.10 387.00 485.00 quote 0.35 -0.91 114.00 0.00 1.50 114.00
quote 0.00 0.00 0.00 372.10 382.00 490.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 367.10 377.00 495.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 362.10 372.00 500.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 352.10 362.00 510.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 342.10 352.00 520.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 332.10 342.00 530.00 quote 0.99 0.00 0.00 0.00 8.50 2.00
quote 0.00 0.00 0.00 322.10 332.00 540.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 312.10 322.00 550.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 302.10 312.00 560.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 292.10 302.00 570.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 277.00 295.80 580.00 quote 2.15 0.00 0.00 0.00 8.50 3.00
quote 0.00 0.00 0.00 267.50 285.90 590.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 257.50 276.30 600.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 247.50 265.90 610.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 237.50 255.90 620.00 quote 1.32 0.00 0.00 0.00 8.20 3.00
quote 0.00 0.00 0.00 227.50 246.30 630.00 quote 1.37 -2.07 4.00 0.00 8.20 4.00
quote 0.00 0.00 0.00 217.50 236.50 640.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 207.50 226.50 650.00 quote 1.16 -2.33 38.00 0.00 1.20 38.00
quote 0.00 0.00 0.00 199.70 215.50 660.00 quote 0.00 0.00 0.00 0.00 8.30
quote 0.00 0.00 0.00 189.70 205.50 670.00 quote 0.00 0.00 0.00 0.00 5.20
quote 0.00 0.00 0.00 179.60 195.10 680.00 quote 0.00 0.00 0.00 0.00 5.20
quote 0.00 0.00 0.00 169.60 185.10 690.00 quote 0.00 0.00 0.00 0.00 4.50
quote 132.01 12.69 10.00 162.60 172.50 10.00 700.00 quote 1.55 0.00 0.00 0.05 1.50 2.00
quote 122.15 12.77 10.00 153.00 162.50 10.00 710.00 quote 3.84 0.00 0.00 0.05 4.60 3.00
quote 0.00 0.00 0.00 145.00 159.90 715.00 quote 2.07 0.00 0.00 0.05 1.25 69.00
quote 0.00 0.00 0.00 140.00 154.50 720.00 quote 0.65 0.00 0.00 0.10 4.70 5.00
quote 0.00 0.00 0.00 135.00 149.50 725.00 quote 0.80 0.00 0.00 0.10 5.70 2.00
quote 0.00 0.00 0.00 130.00 145.50 730.00 quote 1.83 0.00 0.00 0.30 2.40 2.00
quote 0.00 0.00 0.00 125.00 140.50 735.00 quote 4.10 0.00 0.00 0.15 5.80 1.00
quote 0.00 0.00 0.00 120.00 134.60 740.00 quote 2.05 0.00 0.00 0.20 1.50 2.00
quote 0.00 0.00 0.00 115.00 130.50 745.00 quote 0.00 0.00 0.00 0.30 1.70
quote 66.31 0.00 0.00 113.10 123.00 1.00 750.00 quote 2.04 0.00 0.00 0.30 1.60 2.00
quote 0.00 0.00 0.00 105.10 120.10 755.00 quote 2.90 0.00 6.00 0.35 1.85 21.00
quote 0.00 0.00 0.00 100.50 116.10 760.00 quote 1.05 -0.70 1.00 0.50 1.65 2.00
quote 0.00 0.00 0.00 98.50 108.00 765.00 quote 4.07 0.07 2.00 0.70 3.00 5.00
quote 0.00 0.00 0.00 96.00 105.40 767.50 quote 4.80 0.00 0.00 0.95 2.25 2.00
quote 0.00 0.00 0.00 93.50 103.00 770.00 quote 4.15 -0.95 1.00 0.40 2.90 1.00
quote 52.00 0.00 0.00 91.30 100.50 1.00 772.50 quote 5.10 -0.40 1.00 0.45 2.65 4.00
quote 0.00 0.00 0.00 88.70 98.50 775.00 quote 5.75 0.75 2.00 1.15 2.45 15.00
quote 42.40 0.00 0.00 86.50 95.50 1.00 777.50 quote 9.80 0.00 0.00 0.60 6.30 2.00
quote 0.00 0.00 0.00 84.00 93.10 780.00 quote 4.00 -1.80 1.00 0.90 4.00 6.00
quote 0.00 0.00 0.00 81.50 90.60 782.50 quote 5.50 -0.20 2.00 1.20 4.90 7.00
quote 28.75 0.00 0.00 79.00 88.40 1.00 785.00 quote 6.17 0.00 0.00 1.20 5.20 4.00
quote 27.22 0.00 0.00 76.70 86.00 1.00 787.50 quote 7.20 0.00 0.00 1.30 5.40 4.00
quote 74.68 28.53 4.00 74.50 83.60 5.00 790.00 quote 2.40 -3.05 5.00 0.95 5.30 11.00
quote 22.58 0.00 0.00 72.00 81.10 5.00 792.50 quote 21.00 0.00 0.00 1.25 5.60 2.00
quote 73.25 16.03 56.00 69.60 77.80 507.00 795.00 quote 2.95 -10.25 26.00 0.15 6.90 30.00
quote 64.30 21.00 2.00 67.50 75.80 15.00 797.50 quote 12.70 0.00 0.00 1.55 6.00 6.00
quote 68.40 20.65 28.00 64.80 72.90 64.00 800.00 quote 2.95 -4.79 3.00 1.50 6.40 6.00
quote 66.15 27.45 3.00 62.50 71.00 20.00 802.50 quote 14.60 0.00 0.00 2.05 4.60 5.00
quote 63.95 15.59 74.00 60.60 69.50 536.00 805.00 quote 4.02 -5.08 2.00 1.80 5.80 6.00
quote 55.30 13.40 2.00 58.00 66.00 11.00 807.50 quote 4.30 -10.50 2.00 1.95 8.50 4.00
quote 19.27 0.00 0.00 56.00 64.70 6.00 810.00 quote 5.35 -0.29 1.00 2.75 5.20 11.00
quote 21.00 0.00 0.00 53.50 62.50 2.00 812.50 quote 5.15 -9.09 1.00 2.85 6.90 2.00
quote 24.51 4.11 1.00 51.50 60.00 3.00 815.00 quote 4.93 -7.12 5.00 2.85 5.90 12.00
quote 22.91 4.11 2.00 49.50 58.30 1.00 817.50 quote 18.70 0.00 0.00 1.90 6.30 2.00
quote 44.53 8.53 2.00 47.00 55.10 30.00 820.00 quote 7.20 -1.70 3.00 2.60 7.20 5.00
quote 0.00 0.00 0.00 45.00 53.50 822.50 quote 0.00 0.00 0.00 1.90 8.50
quote 17.60 1.60 1.00 42.50 51.50 2.00 825.00 quote 22.60 0.00 0.00 2.35 6.70 2.00
quote 30.40 13.20 5.00 40.60 49.00 7.00 827.50 quote 21.00 3.10 1.00 3.30 8.40 1.00
quote 43.20 14.12 3.00 38.50 47.00 9.00 830.00 quote 11.40 0.40 3.00 4.80 7.90 3.00
quote 32.99 6.14 1.00 36.70 45.30 6.00 832.50 quote 20.50 -5.30 2.00 4.80 9.00 7.00
quote 30.60 16.28 1.00 35.50 43.30 13.00 835.00 quote 0.00 0.00 0.00 4.90 12.00
quote 0.00 0.00 0.00 33.30 40.90 837.50 quote 16.64 0.00 1.00 6.40 11.90 1.00
quote 24.72 2.22 1.00 30.50 39.50 5.00 840.00 quote 17.76 0.00 1.00 6.60 10.80 1.00
quote 0.00 0.00 0.00 29.80 37.00 842.50 quote 0.00 0.00 0.00 4.90 12.40
quote 20.28 8.79 2.00 28.10 35.50 12.00 845.00 quote 0.00 0.00 0.00 7.50 13.60
quote 16.38 7.81 4.00 24.80 31.90 10.00 850.00 quote 0.00 0.00 0.00 6.50 14.00
quote 22.00 8.25 4.00 21.60 29.50 4.00 855.00 quote 0.00 0.00 0.00 10.80 16.30
quote 18.60 13.60 2.00 18.80 26.50 8.00 860.00 quote 0.00 0.00 0.00 12.70 18.00
quote 18.40 0.00 1.00 17.20 21.80 865.00 quote 0.00 0.00 0.00 12.00 21.10
867.10 Current price as of 5/06/2021 04:00:02 PM
quote 14.01 5.10 2.00 11.70 21.00 9.00 870.00 quote 0.00 0.00 0.00 18.00 24.50
quote 13.70 11.35 1.00 10.00 18.10 2.00 875.00 quote 0.00 0.00 0.00 17.00 26.00
quote 6.60 3.99 1.00 8.30 13.10 1.00 880.00 quote 0.00 0.00 0.00 23.70 28.50
quote 9.30 8.70 1.00 5.00 12.30 1.00 885.00 quote 0.00 0.00 0.00 26.70 33.50
quote 1.55 0.00 0.00 3.50 10.30 2.00 890.00 quote 0.00 0.00 0.00 26.90 36.00
quote 5.80 4.40 4.00 4.00 7.50 5.00 900.00 quote 0.00 0.00 0.00 35.70 44.00
quote 0.00 0.00 0.00 1.45 5.00 910.00 quote 0.00 0.00 0.00 44.70 52.00
quote 0.00 0.00 0.00 0.80 5.90 920.00 quote 0.00 0.00 0.00 53.30 60.50
quote 0.00 0.00 0.00 1.05 3.50 930.00 quote 0.00 0.00 0.00 60.00 69.50
quote 0.00 0.00 0.00 0.55 4.90 940.00 quote 0.00 0.00 0.00 69.50 79.00
quote 0.49 0.00 0.00 0.25 4.80 3.00 950.00 quote 0.00 0.00 0.00 79.00 88.50
quote 0.00 0.00 0.00 0.10 1.50 960.00 quote 0.00 0.00 0.00 88.60 98.50
quote 0.00 0.00 0.00 0.10 1.45 970.00 quote 0.00 0.00 0.00 98.50 108.00
quote 0.00 0.00 0.00 0.05 1.50 980.00 quote 0.00 0.00 0.00 108.50 118.00
quote 0.00 0.00 0.00 0.00 5.30 990.00 quote 0.00 0.00 0.00 118.50 128.00
quote 0.00 0.00 0.00 0.00 9.70 1,000 quote 0.00 0.00 0.00 128.50 138.00

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.